Echtzeit-Aktienkurs Telefonica Brasil SA
Bid:
Ask:
Aktienkurse zur Telefonica Brasil SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,66 | 11,79 | 11,64 | 11,74 | -1,26% | 527.187,00 |
| 13.10.2025 | 11,93 | 12,02 | 11,85 | 11,89 | 0,93% | 593.612,00 |
| 10.10.2025 | 11,97 | 11,97 | 11,59 | 11,78 | -1,75% | 1.406.794,00 |
| 09.10.2025 | 12,08 | 12,11 | 11,95 | 11,99 | -0,91% | 585.087,00 |
| 08.10.2025 | 11,92 | 12,11 | 11,91 | 12,10 | 0,75% | 1.034.248,00 |
| 07.10.2025 | 12,20 | 12,20 | 12,00 | 12,01 | -3,30% | 743.736,00 |
| 06.10.2025 | 12,52 | 12,53 | 12,38 | 12,42 | -0,48% | 809.663,00 |
| 02.10.2025 | 12,70 | 12,71 | 12,42 | 12,48 | -1,34% | 671.295,00 |
| 01.10.2025 | 12,75 | 12,78 | 12,62 | 12,65 | -0,78% | 780.938,00 |
| 30.09.2025 | 12,66 | 12,88 | 12,66 | 12,75 | 1,51% | 1.081.733,00 |
| 29.09.2025 | 12,52 | 12,68 | 12,49 | 12,56 | 2,20% | 677.126,00 |
| 26.09.2025 | 12,35 | 12,35 | 12,25 | 12,29 | -0,16% | 452.576,00 |
| 25.09.2025 | 12,49 | 12,49 | 12,27 | 12,31 | -1,60% | 532.410,00 |
| 24.09.2025 | 12,60 | 12,62 | 12,46 | 12,51 | -1,18% | 699.553,00 |
| 23.09.2025 | 12,55 | 12,69 | 12,53 | 12,66 | 0,88% | 442.631,00 |
| 22.09.2025 | 12,58 | 12,63 | 12,46 | 12,55 | -0,48% | 485.817,00 |
| 19.09.2025 | 12,63 | 12,68 | 12,53 | 12,61 | -0,47% | 866.832,00 |
| 18.09.2025 | 12,72 | 12,78 | 12,66 | 12,67 | -0,71% | 605.710,00 |
| 17.09.2025 | 12,64 | 12,83 | 12,58 | 12,76 | 1,11% | 722.568,00 |
| 16.09.2025 | 12,70 | 12,77 | 12,60 | 12,62 | -0,39% | 559.433,00 |
| 15.09.2025 | 12,58 | 12,69 | 12,55 | 12,67 | 1,60% | 564.510,00 |
| 12.09.2025 | 12,39 | 12,54 | 12,39 | 12,47 | 0,32% | 434.293,00 |
| 11.09.2025 | 12,25 | 12,45 | 12,25 | 12,43 | 1,55% | 458.743,00 |
| 10.09.2025 | 12,23 | 12,33 | 12,19 | 12,24 | -0,73% | 536.389,00 |
| 09.09.2025 | 12,25 | 12,34 | 12,20 | 12,33 | -0,24% | 861.355,00 |
| 08.09.2025 | 12,46 | 12,47 | 12,28 | 12,36 | -0,88% | 540.913,00 |
| 05.09.2025 | 12,51 | 12,53 | 12,41 | 12,47 | 1,14% | 552.477,00 |
| 04.09.2025 | 12,20 | 12,35 | 12,15 | 12,33 | 0,82% | 503.698,00 |
| 03.09.2025 | 12,27 | 12,34 | 12,17 | 12,23 | 0,49% | 736.587,00 |
| 02.09.2025 | 12,22 | 12,36 | 12,14 | 12,17 | -2,41% | 693.966,00 |
| 29.08.2025 | 12,56 | 12,61 | 12,42 | 12,47 | -1,11% | 503.638,00 |
| 28.08.2025 | 12,57 | 12,72 | 12,51 | 12,61 | 0,00% | 1.001.136,00 |
| 27.08.2025 | 12,64 | 12,65 | 12,49 | 12,61 | -0,63% | 1.142.600,00 |
| 26.08.2025 | 12,78 | 12,84 | 12,67 | 12,69 | -0,86% | 1.258.727,00 |
| 25.08.2025 | 12,69 | 12,92 | 12,67 | 12,80 | 1,35% | 514.183,00 |
| 22.08.2025 | 12,46 | 12,66 | 12,37 | 12,63 | 1,53% | 1.045.165,00 |
| 21.08.2025 | 12,35 | 12,45 | 12,31 | 12,44 | 0,40% | 671.560,00 |
| 20.08.2025 | 12,35 | 12,52 | 12,35 | 12,39 | 0,81% | 1.048.207,00 |
| 19.08.2025 | 12,25 | 12,37 | 12,23 | 12,29 | -1,60% | 1.353.898,00 |
| 18.08.2025 | 12,48 | 12,52 | 12,43 | 12,49 | 0,73% | 585.000,00 |
| 15.08.2025 | 12,24 | 12,41 | 12,20 | 12,40 | 0,81% | 675.129,00 |
| 14.08.2025 | 12,24 | 12,45 | 12,23 | 12,30 | 1,07% | 1.083.221,00 |
| 13.08.2025 | 12,18 | 12,24 | 12,13 | 12,17 | -0,57% | 630.074,00 |
| 12.08.2025 | 12,34 | 12,37 | 12,15 | 12,24 | 0,16% | 498.620,00 |
| 11.08.2025 | 12,30 | 12,39 | 12,15 | 12,22 | 0,91% | 1.450.331,00 |
| 08.08.2025 | 11,92 | 12,16 | 11,91 | 12,11 | -0,25% | 1.659.640,00 |
| 07.08.2025 | 11,97 | 12,17 | 11,85 | 12,14 | 1,34% | 2.427.733,00 |
| 06.08.2025 | 11,87 | 12,02 | 11,81 | 11,98 | 3,10% | 954.993,00 |
| 05.08.2025 | 11,66 | 11,76 | 11,62 | 11,62 | 0,61% | 366.914,00 |
| 04.08.2025 | 11,58 | 11,61 | 11,46 | 11,55 | 2,03% | 410.534,00 |
| 01.08.2025 | 11,36 | 11,43 | 11,26 | 11,32 | 0,89% | 532.464,00 |
| 31.07.2025 | 11,05 | 11,28 | 11,02 | 11,22 | 0,09% | 665.975,00 |
| 30.07.2025 | 10,96 | 11,27 | 10,96 | 11,21 | 2,19% | 1.265.721,00 |
| 29.07.2025 | 10,87 | 11,04 | 10,82 | 10,97 | 0,37% | 1.001.906,00 |
| 28.07.2025 | 10,93 | 11,00 | 10,83 | 10,93 | -1,09% | 1.583.000,00 |
| 25.07.2025 | 11,07 | 11,09 | 10,98 | 11,05 | -0,18% | 574.722,00 |
| 24.07.2025 | 11,00 | 11,14 | 10,93 | 11,07 | -0,27% | 925.825,00 |
| 23.07.2025 | 10,86 | 11,14 | 10,86 | 11,10 | 2,87% | 1.424.912,00 |
| 22.07.2025 | 11,15 | 11,15 | 10,79 | 10,79 | -2,97% | 1.770.211,00 |
| 21.07.2025 | 11,12 | 11,19 | 11,06 | 11,12 | 0,63% | 1.028.920,00 |
| 18.07.2025 | 11,36 | 11,36 | 11,03 | 11,05 | -1,69% | 1.596.454,00 |
| 17.07.2025 | 11,19 | 11,35 | 11,19 | 11,24 | 0,18% | 1.566.672,00 |
| 16.07.2025 | 11,15 | 11,27 | 11,07 | 11,22 | 0,45% | 1.220.662,00 |
| 15.07.2025 | 11,15 | 11,21 | 11,05 | 11,17 | 0,54% | 1.269.002,00 |
| 14.07.2025 | 11,40 | 11,40 | 11,11 | 11,11 | -3,56% | 802.363,00 |
| 11.07.2025 | 11,51 | 11,60 | 11,47 | 11,52 | 0,35% | 1.370.101,00 |
| 10.07.2025 | 11,30 | 11,54 | 11,26 | 11,48 | -0,61% | 1.168.321,00 |
| 09.07.2025 | 11,56 | 11,61 | 11,45 | 11,55 | 0,17% | 1.342.192,00 |
| 08.07.2025 | 11,62 | 11,62 | 11,38 | 11,53 | -1,96% | 1.167.315,00 |
| 07.07.2025 | 11,91 | 11,96 | 11,70 | 11,76 | 0,00% | 3.098.747,00 |
| 03.07.2025 | 11,62 | 11,81 | 11,62 | 11,76 | 1,29% | 720.143,00 |
| 02.07.2025 | 11,45 | 11,64 | 11,36 | 11,61 | 1,57% | 1.529.610,00 |
| 01.07.2025 | 11,40 | 11,45 | 11,33 | 11,43 | 0,26% | 1.922.197,00 |
| 30.06.2025 | 11,12 | 11,55 | 11,04 | 11,40 | 2,61% | 4.508.272,00 |
| 27.06.2025 | 11,07 | 11,13 | 11,00 | 11,11 | 1,00% | 1.118.154,00 |
| 26.06.2025 | 10,83 | 11,06 | 10,82 | 11,00 | 2,33% | 1.483.630,00 |
| 25.06.2025 | 10,91 | 10,93 | 10,73 | 10,75 | -2,71% | 996.120,00 |
| 24.06.2025 | 11,05 | 11,10 | 10,96 | 11,05 | 0,27% | 1.567.384,00 |
| 23.06.2025 | 10,89 | 11,04 | 10,86 | 11,02 | 1,47% | 1.166.513,00 |
| 20.06.2025 | 10,90 | 10,97 | 10,84 | 10,86 | 0,84% | 1.567.781,00 |
| 18.06.2025 | 10,90 | 10,91 | 10,75 | 10,77 | -1,10% | 1.491.867,00 |
| 17.06.2025 | 10,97 | 10,97 | 10,86 | 10,89 | -1,00% | 1.350.396,00 |
| 16.06.2025 | 10,80 | 11,04 | 10,78 | 11,00 | 2,42% | 1.896.452,00 |
| 13.06.2025 | 10,61 | 10,81 | 10,59 | 10,74 | 0,94% | 2.124.533,00 |
| 12.06.2025 | 10,65 | 10,70 | 10,59 | 10,64 | -0,19% | 2.134.236,00 |
| 11.06.2025 | 10,44 | 10,75 | 10,44 | 10,66 | 2,70% | 5.046.508,00 |
| 10.06.2025 | 10,40 | 10,51 | 10,37 | 10,38 | 0,29% | 2.350.504,00 |
| 09.06.2025 | 10,24 | 10,38 | 10,11 | 10,35 | 0,88% | 9.512.999,00 |
| 06.06.2025 | 10,39 | 10,40 | 10,18 | 10,26 | -0,39% | 8.380.343,00 |
| 05.06.2025 | 10,42 | 10,46 | 10,26 | 10,30 | -0,87% | 4.376.977,00 |
| 04.06.2025 | 10,45 | 10,46 | 10,35 | 10,39 | 0,97% | 5.837.157,00 |
| 03.06.2025 | 10,36 | 10,38 | 10,21 | 10,29 | 1,48% | 9.841.495,00 |
| 02.06.2025 | 10,17 | 10,32 | 10,08 | 10,14 | 2,11% | 4.837.528,00 |
| 30.05.2025 | 9,81 | 9,98 | 9,80 | 9,93 | 0,40% | 1.415.884,00 |
| 29.05.2025 | 9,94 | 9,96 | 9,84 | 9,89 | -0,20% | 862.782,00 |
| 28.05.2025 | 9,79 | 9,92 | 9,73 | 9,91 | 0,00% | 1.278.075,00 |
| 27.05.2025 | 9,93 | 10,03 | 9,89 | 9,91 | 1,33% | 1.613.156,00 |
| 23.05.2025 | 9,53 | 9,79 | 9,51 | 9,78 | -0,10% | 827.381,00 |
| 22.05.2025 | 9,66 | 9,88 | 9,66 | 9,79 | 0,62% | 1.567.637,00 |
| 21.05.2025 | 9,77 | 9,79 | 9,62 | 9,73 | -0,51% | 728.736,00 |